Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.84	14.94	14.65	14.92	956,348	-0.04(-0.25%)
Jan 30, 2008	14.83	15.05	14.75	14.95	623,651	+0.19(+1.27%)
Jan 29, 2008	14.74	14.93	14.66	14.77	500,285	+0.09(+0.63%)
Jan 28, 2008	14.70	14.79	14.32	14.67	669,563	+0.17(+1.19%)
Jan 25, 2008	14.62	14.85	14.41	14.50	633,927	+0.12(+0.85%)
Jan 24, 2008	14.39	14.45	14.12	14.38	1,048,396	+0.15(+1.08%)
Jan 23, 2008	13.59	14.42	13.59	14.22	1,360,530	+0.21(+1.52%)
Jan 22, 2008	13.36	14.28	13.36	14.01	1,920,853	-0.10(-0.71%)
Jan 21, 2008	14.08	14.29	13.95	14.11	0	+0.00(+0.00%)
Jan 18, 2008	14.08	14.29	13.95	14.11	945,333	+0.06(+0.46%)
Jan 17, 2008	14.12	14.91	14.01	14.05	1,008,762	-0.13(-0.89%)
Jan 16, 2008	14.67	14.72	13.67	14.17	2,528,555	-0.59(-3.96%)
Jan 15, 2008	15.35	15.35	14.51	14.76	1,136,988	-0.56(-3.67%)
Jan 14, 2008	15.42	15.50	15.14	15.32	1,247,047	-0.31(-2.01%)
Jan 11, 2008	15.91	15.98	15.57	15.63	1,172,262	-0.29(-1.83%)
Jan 10, 2008	15.67	15.96	15.53	15.93	1,147,429	+0.19(+1.22%)
Jan 09, 2008	15.44	15.82	15.42	15.73	773,460	+0.20(+1.26%)
Jan 08, 2008	15.42	15.64	15.23	15.54	592,811	+0.25(+1.65%)
Jan 07, 2008	15.60	15.60	15.08	15.29	552,231	+0.05(+0.33%)
Jan 04, 2008	15.34	15.52	15.01	15.24	717,958	-0.35(-2.24%)
Jan 03, 2008	15.41	15.60	15.24	15.59	674,045	+0.20(+1.30%)
Jan 02, 2008	15.10	15.41	15.10	15.39	675,485	+0.30(+2.00%)
Jan 01, 2008	14.88	15.09	14.83	15.09	0	+0.00(+0.00%)
Dec 31, 2007	14.88	15.09	14.83	15.09	585,591	+0.28(+1.92%)
Dec 28, 2007	14.82	14.86	14.75	14.80	285,743	-0.03(-0.19%)
Dec 27, 2007	14.76	14.83	14.73	14.83	237,800	+0.14(+0.99%)
Dec 26, 2007	14.68	14.76	14.60	14.68	344,951	+0.00(+0.03%)
Dec 24, 2007	14.46	14.71	14.35	14.68	361,379	+0.16(+1.10%)
Dec 21, 2007	14.19	14.52	14.11	14.52	577,888	+0.40(+2.86%)
Dec 20, 2007	14.37	14.37	13.97	14.12	481,901	-0.08(-0.53%)
Dec 19, 2007	14.27	14.30	14.18	14.19	325,892	+0.02(+0.11%)
Dec 18, 2007	14.14	14.36	14.14	14.18	265,828	+0.02(+0.16%)
Dec 17, 2007	14.33	14.33	14.11	14.15	307,062	-0.12(-0.84%)
Dec 14, 2007	14.19	14.30	14.18	14.27	306,402	+0.08(+0.56%)
Dec 13, 2007	14.14	14.29	14.04	14.20	381,714	+0.11(+0.75%)
Dec 12, 2007	14.24	14.24	14.03	14.09	330,836	+0.08(+0.58%)
Dec 11, 2007	14.16	14.20	13.97	14.01	302,899	-0.02(-0.16%)
Dec 10, 2007	14.39	14.39	13.97	14.03	181,521	+0.06(+0.43%)
Dec 07, 2007	14.27	14.27	13.90	13.97	368,476	-0.16(-1.13%)
Dec 06, 2007	13.92	14.18	13.92	14.13	412,017	+0.21(+1.49%)
Dec 05, 2007	14.02	14.03	13.90	13.92	366,297	+0.06(+0.42%)
Dec 04, 2007	13.90	13.91	13.78	13.87	190,011	-0.04(-0.27%)
Dec 03, 2007	14.01	14.01	13.74	13.90	259,486	+0.15(+1.12%)
Nov 30, 2007	13.85	13.86	13.72	13.75	263,000	-0.01(-0.08%)
Nov 29, 2007	13.43	13.85	13.43	13.76	363,644	+0.18(+1.32%)
Nov 28, 2007	13.54	13.66	13.45	13.58	350,613	+0.04(+0.28%)
Nov 27, 2007	14.01	14.01	13.43	13.54	640,886	-0.24(-1.75%)
Nov 26, 2007	13.97	14.06	13.77	13.79	376,929	-0.18(-1.29%)
Nov 23, 2007	14.01	14.01	13.79	13.97	173,621	+0.16(+1.13%)
Nov 21, 2007	13.87	13.98	13.81	13.81	454,016	-0.02(-0.15%)
Nov 20, 2007	13.54	13.86	13.49	13.83	716,660	+0.27(+1.98%)
Nov 19, 2007	13.67	13.80	13.53	13.56	416,430	-0.10(-0.76%)
Nov 16, 2007	13.93	13.93	13.55	13.67	531,635	+0.21(+1.59%)
Nov 15, 2007	13.54	13.69	13.39	13.45	697,506	-0.36(-2.59%)
Nov 14, 2007	13.58	13.91	13.47	13.81	900,761	+0.43(+3.20%)
Nov 13, 2007	13.54	13.64	13.02	13.38	1,516,230	-0.31(-2.27%)
Nov 12, 2007	14.77	14.05	13.66	13.69	805,959	-0.47(-3.31%)
Nov 09, 2007	14.09	14.32	13.93	14.16	454,096	-0.08(-0.55%)
Nov 08, 2007	14.30	14.54	14.17	14.24	559,870	-0.10(-0.67%)
Nov 07, 2007	14.69	14.69	14.33	14.33	343,649	-0.31(-2.12%)
Nov 06, 2007	14.66	14.72	14.52	14.64	664,130	+0.16(+1.10%)
Nov 05, 2007	14.50	14.54	14.22	14.48	336,844	-0.02(-0.13%)
Nov 02, 2007	14.43	14.64	14.39	14.50	472,624	+0.04(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.